クラレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,398 | 1,403 | 1,369 | 1,374 | -29 | -2.1% | 2,156,400 |
| 2013/07/25 | 1,426 | 1,428 | 1,400 | 1,403 | -8 | -0.6% | 1,128,800 |
| 2013/07/24 | 1,413 | 1,424 | 1,402 | 1,411 | -20 | -1.4% | 1,213,900 |
| 2013/07/23 | 1,423 | 1,445 | 1,417 | 1,431 | +24 | +1.7% | 2,051,800 |
| 2013/07/22 | 1,431 | 1,431 | 1,398 | 1,407 | +4 | +0.3% | 1,455,700 |
| 2013/07/19 | 1,446 | 1,455 | 1,395 | 1,403 | -40 | -2.8% | 2,352,700 |
| 2013/07/18 | 1,430 | 1,446 | 1,422 | 1,443 | +18 | +1.3% | 1,707,700 |
| 2013/07/17 | 1,418 | 1,433 | 1,416 | 1,425 | -8 | -0.6% | 1,108,000 |
| 2013/07/16 | 1,430 | 1,459 | 1,424 | 1,433 | +20 | +1.4% | 1,794,300 |
| 2013/07/12 | 1,401 | 1,419 | 1,393 | 1,413 | +31 | +2.2% | 2,145,900 |
| 2013/07/11 | 1,388 | 1,402 | 1,368 | 1,382 | -30 | -2.1% | 2,466,500 |
| 2013/07/10 | 1,414 | 1,422 | 1,392 | 1,412 | -14 | -1% | 2,850,300 |
| 2013/07/09 | 1,425 | 1,427 | 1,407 | 1,426 | +11 | +0.8% | 1,858,400 |
| 2013/07/08 | 1,460 | 1,476 | 1,415 | 1,415 | -28 | -1.9% | 1,255,900 |
| 2013/07/05 | 1,420 | 1,444 | 1,419 | 1,443 | +32 | +2.3% | 1,366,000 |
| 2013/07/04 | 1,408 | 1,419 | 1,401 | 1,411 | +2 | +0.1% | 848,300 |
| 2013/07/03 | 1,419 | 1,420 | 1,398 | 1,409 | -9 | -0.6% | 1,623,400 |
| 2013/07/02 | 1,433 | 1,437 | 1,397 | 1,418 | +1 | +0.1% | 2,388,700 |
| 2013/07/01 | 1,400 | 1,417 | 1,387 | 1,417 | +25 | +1.8% | 1,202,500 |
| 2013/06/28 | 1,360 | 1,394 | 1,360 | 1,392 | +41 | +3% | 2,214,300 |
| 2013/06/27 | 1,340 | 1,357 | 1,330 | 1,351 | +11 | +0.8% | 1,406,300 |
| 2013/06/26 | 1,356 | 1,378 | 1,331 | 1,340 | -6 | -0.4% | 1,630,000 |
| 2013/06/25 | 1,369 | 1,392 | 1,326 | 1,346 | -9 | -0.7% | 1,937,600 |
| 2013/06/24 | 1,385 | 1,390 | 1,351 | 1,355 | -5 | -0.4% | 1,193,700 |
| 2013/06/21 | 1,306 | 1,371 | 1,301 | 1,360 | +21 | +1.6% | 2,024,800 |
| 2013/06/20 | 1,354 | 1,365 | 1,335 | 1,339 | -39 | -2.8% | 1,934,800 |
| 2013/06/19 | 1,377 | 1,387 | 1,361 | 1,378 | +27 | +2% | 1,094,900 |
| 2013/06/18 | 1,375 | 1,389 | 1,343 | 1,351 | -23 | -1.7% | 1,541,100 |
| 2013/06/17 | 1,320 | 1,375 | 1,319 | 1,374 | +40 | +3% | 1,834,400 |
| 2013/06/14 | 1,338 | 1,372 | 1,332 | 1,334 | +25 | +1.9% | 3,409,900 |
| 2013/06/13 | 1,343 | 1,360 | 1,306 | 1,309 | -76 | -5.5% | 2,008,000 |
| 2013/06/12 | 1,370 | 1,389 | 1,353 | 1,385 | -18 | -1.3% | 1,923,500 |
| 2013/06/11 | 1,426 | 1,426 | 1,391 | 1,403 | -22 | -1.5% | 3,278,000 |
| 2013/06/10 | 1,375 | 1,426 | 1,359 | 1,425 | +80 | +5.9% | 2,627,200 |
| 2013/06/07 | 1,351 | 1,370 | 1,318 | 1,345 | -42 | -3% | 2,737,900 |
| 2013/06/06 | 1,374 | 1,421 | 1,365 | 1,387 | -7 | -0.5% | 2,460,100 |
| 2013/06/05 | 1,413 | 1,468 | 1,393 | 1,394 | -49 | -3.4% | 2,696,600 |
| 2013/06/04 | 1,400 | 1,449 | 1,376 | 1,443 | +29 | +2.1% | 2,842,800 |
| 2013/06/03 | 1,418 | 1,457 | 1,404 | 1,414 | -46 | -3.2% | 2,507,900 |
| 2013/05/31 | 1,470 | 1,483 | 1,451 | 1,460 | -8 | -0.5% | 2,812,600 |
| 2013/05/30 | 1,510 | 1,520 | 1,455 | 1,468 | -82 | -5.3% | 3,145,500 |
| 2013/05/29 | 1,584 | 1,594 | 1,530 | 1,550 | +41 | +2.7% | 2,328,500 |
| 2013/05/28 | 1,492 | 1,529 | 1,473 | 1,509 | -12 | -0.8% | 1,515,600 |
| 2013/05/27 | 1,545 | 1,570 | 1,512 | 1,521 | -24 | -1.6% | 2,260,700 |
| 2013/05/24 | 1,530 | 1,600 | 1,484 | 1,545 | +33 | +2.2% | 2,988,600 |
| 2013/05/23 | 1,648 | 1,660 | 1,510 | 1,512 | -128 | -7.8% | 2,666,000 |
| 2013/05/22 | 1,645 | 1,667 | 1,640 | 1,640 | +1 | +0.1% | 1,664,400 |
| 2013/05/21 | 1,614 | 1,642 | 1,606 | 1,639 | +29 | +1.8% | 2,378,900 |
| 2013/05/20 | 1,616 | 1,627 | 1,599 | 1,610 | +6 | +0.4% | 1,911,100 |
| 2013/05/17 | 1,645 | 1,645 | 1,583 | 1,604 | -5 | -0.3% | 1,990,700 |
2951～
3000
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「クラレ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クラレ | 179,300円 | +1.6% | -15.3% | 3.01% | 17.25倍 | 0.78倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 日 油 | 273,900円 | +5.7% | +2.9% | 1.75% | 17.11倍 | 2.26倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 応化工 | 458,100円 | +13.0% | +18.7% | 1.53% | 20.73倍 | 2.65倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 249,600円 | +6.9% | +9.5% | 3.00% | 10.79倍 | 1.11倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 258,200円 | -3.1% | -17.1% | 3.87% | 13.96倍 | 0.75倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
市場注目の銘柄
チャート関連のコラム
